Acadia Healthcare Company, Inc. (ACHC)

USD 39.05

(-1.49%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2024 75.22 76.5 75.0 76.49 582.48 Thousand
21 Mar, 2024 77.47 77.47 75.4 75.54 1.02 Million
20 Mar, 2024 78.55 78.55 76.21 77.11 528.78 Thousand
19 Mar, 2024 78.17 78.86 77.25 78.5 514.2 Thousand
18 Mar, 2024 78.43 78.92 77.59 78.15 692.64 Thousand
15 Mar, 2024 78.32 79.09 77.2 77.79 1.48 Million
14 Mar, 2024 77.87 78.91 76.57 78.87 788.14 Thousand
13 Mar, 2024 80.16 81.14 75.64 78.36 1.54 Million
12 Mar, 2024 80.54 80.87 79.38 80.31 1.04 Million
11 Mar, 2024 81.82 81.82 80.37 80.53 692.69 Thousand